598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185500,20437650750,16580,16580,16580,16580,48113
|
|
20230922,185400,20437650750,16580,16580,16580,16580,0
|
|
20230922,185300,20437650750,16580,16580,16580,16580,0
|
|
20230922,185200,20437650750,16580,16580,16580,16580,0
|
|
20230922,185100,20437650750,16580,16580,16580,16580,0
|
|
20230922,185000,20437650750,16580,16580,16580,16580,0
|
|
20230922,184900,20437650750,16580,16580,16580,16580,0
|
|
20230922,184800,20437650750,16580,16580,16580,16580,0
|
|
20230922,184700,20437650750,16580,16580,16580,16580,0
|
|
20230922,184600,20437650750,16580,16580,16580,16580,0
|
|
20230922,184500,20437650750,16580,16580,16580,16580,0
|
|
20230922,184400,20437650750,16580,16580,16580,16580,0
|
|
20230922,184300,20437650750,16580,16580,16580,16580,0
|
|
20230922,184200,20437650750,16580,16580,16580,16580,0
|
|
20230922,184100,20437650750,16580,16580,16580,16580,0
|
|
20230922,184000,20437650750,16580,16580,16580,16580,0
|
|
20230922,183900,20437650750,16580,16580,16580,16580,0
|
|
20230922,183800,20437650750,16580,16580,16580,16580,0
|
|
20230922,183700,20437650750,16580,16580,16580,16580,0
|
|
20230922,183600,20437650750,16580,16580,16580,16580,0
|
|
20230922,183500,20437650750,16580,16580,16580,16580,0
|
|
20230922,183400,20437650750,16580,16580,16580,16580,0
|
|
20230922,183300,20437650750,16580,16580,16580,16580,0
|
|
20230922,183200,20437650750,16580,16580,16580,16580,0
|
|
20230922,183100,20437650750,16580,16580,16580,16580,0
|
|
20230922,183000,20437650750,16580,16580,16580,16580,0
|
|
20230922,182900,20437650750,16580,16580,16580,16580,0
|
|
20230922,182800,20437650750,16580,16580,16580,16580,0
|
|
20230922,182700,20437650750,16580,16580,16580,16580,0
|
|
20230922,182600,20437650750,16580,16580,16580,16580,0
|
|
20230922,182500,20437650750,16580,16580,16580,16580,48113
|
|
20230922,182400,20437650750,16580,16580,16580,16580,0
|
|
20230922,182300,20437650750,16580,16580,16580,16580,0
|
|
20230922,182200,20437650750,16580,16580,16580,16580,0
|
|
20230922,182100,20437650750,16580,16580,16580,16580,0
|
|
20230922,182000,20437650750,16580,16580,16580,16580,0
|
|
20230922,181900,20437650750,16580,16580,16580,16580,0
|
|
20230922,181800,20437650750,16580,16580,16580,16580,0
|
|
20230922,181700,20437650750,16580,16580,16580,16580,0
|
|
20230922,181600,20437650750,16580,16580,16580,16580,0
|
|
20230922,181500,20437650750,16580,16580,16580,16580,0
|
|
20230922,181400,20437650750,16580,16580,16580,16580,0
|
|
20230922,181300,20437650750,16580,16580,16580,16580,0
|
|
20230922,181200,20437650750,16580,16580,16580,16580,0
|
|
20230922,181100,20437650750,16580,16580,16580,16580,0
|
|
20230922,181000,20437650750,16580,16580,16580,16580,0
|
|
20230922,180900,20437650750,16580,16580,16580,16580,0
|
|
20230922,180800,20437650750,16580,16580,16580,16580,0
|
|
20230922,180700,20437650750,16580,16580,16580,16580,0
|
|
20230922,180600,20437650750,16580,16580,16580,16580,0
|
|
20230922,180500,20437650750,16580,16580,16580,16580,0
|
|
20230922,180400,20437650750,16580,16580,16580,16580,0
|
|
20230922,180300,20437650750,16580,16580,16580,16580,0
|
|
20230922,180200,20437650750,16580,16580,16580,16580,0
|
|
20230922,180100,20437650750,16580,16580,16580,16580,0
|
|
20230922,180000,20437650750,16580,16580,16580,16580,0
|
|
20230922,175900,20437650750,16580,16580,16580,16580,0
|
|
20230922,175800,20437650750,16580,16580,16580,16580,0
|
|
20230922,175700,20437650750,16580,16580,16580,16580,0
|
|
20230922,175600,20437650750,16580,16580,16580,16580,0
|
|
20230922,175500,20437650750,16580,16580,16580,16580,48113
|
|
20230922,175400,20437650750,16580,16580,16580,16580,0
|
|
20230922,175300,20437650750,16580,16580,16580,16580,0
|
|
20230922,175200,20437650750,16580,16580,16580,16580,0
|
|
20230922,175100,20437650750,16580,16580,16580,16580,0
|
|
20230922,175000,20437650750,16580,16580,16580,16580,0
|
|
20230922,174900,20437650750,16580,16580,16580,16580,0
|
|
20230922,174800,20437650750,16580,16580,16580,16580,0
|
|
20230922,174700,20437650750,16580,16580,16580,16580,0
|
|
20230922,174600,20437650750,16580,16580,16580,16580,0
|
|
20230922,174500,20437650750,16580,16580,16580,16580,0
|
|
20230922,174400,20437650750,16580,16580,16580,16580,0
|
|
20230922,174300,20437650750,16580,16580,16580,16580,0
|
|
20230922,174200,20437650750,16580,16580,16580,16580,0
|
|
20230922,174100,20437650750,16580,16580,16580,16580,0
|
|
20230922,174000,20437650750,16580,16580,16580,16580,0
|
|
20230922,173900,20437650750,16580,16580,16580,16580,0
|
|
20230922,173800,20437650750,16580,16580,16580,16580,0
|
|
20230922,173700,20437650750,16580,16580,16580,16580,0
|
|
20230922,173600,20437650750,16580,16580,16580,16580,0
|
|
20230922,173500,20437650750,16580,16580,16580,16580,0
|
|
20230922,173400,20437650750,16580,16580,16580,16580,0
|
|
20230922,173300,20437650750,16580,16580,16580,16580,0
|
|
20230922,173200,20437650750,16580,16580,16580,16580,0
|
|
20230922,173100,20437650750,16580,16580,16580,16580,0
|
|
20230922,173000,20437650750,16580,16580,16580,16580,0
|
|
20230922,172900,20437650750,16580,16580,16580,16580,0
|
|
20230922,172800,20437650750,16580,16580,16580,16580,0
|
|
20230922,172700,20437650750,16580,16580,16580,16580,0
|
|
20230922,172600,20437650750,16580,16580,16580,16580,0
|
|
20230922,172500,20437650750,16580,16580,16580,16580,48113
|
|
20230922,172400,20437650750,16580,16580,16580,16580,0
|
|
20230922,172300,20437650750,16580,16580,16580,16580,0
|
|
20230922,172200,20437650750,16580,16580,16580,16580,0
|
|
20230922,172100,20437650750,16580,16580,16580,16580,0
|
|
20230922,172000,20437650750,16580,16580,16580,16580,0
|
|
20230922,171900,20437650750,16580,16580,16580,16580,0
|
|
20230922,171800,20437650750,16580,16580,16580,16580,0
|
|
20230922,171700,20437650750,16580,16580,16580,16580,0
|
|
20230922,171600,20437650750,16580,16580,16580,16580,0
|
|
20230922,171500,20437650750,16580,16580,16580,16580,0
|
|
20230922,171400,20437650750,16580,16580,16580,16580,0
|
|
20230922,171300,20437650750,16580,16580,16580,16580,0
|
|
20230922,171200,20437650750,16580,16580,16580,16580,0
|
|
20230922,171100,20437650750,16580,16580,16580,16580,0
|
|
20230922,171000,20437650750,16580,16580,16580,16580,0
|
|
20230922,170900,20437650750,16580,16580,16580,16580,0
|
|
20230922,170800,20437650750,16580,16580,16580,16580,0
|
|
20230922,170700,20437650750,16580,16580,16580,16580,0
|
|
20230922,170600,20437650750,16580,16580,16580,16580,0
|
|
20230922,170500,20437650750,16580,16580,16580,16580,0
|
|
20230922,170400,20437650750,16580,16580,16580,16580,0
|
|
20230922,170300,20437650750,16580,16580,16580,16580,0
|
|
20230922,170200,20437650750,16580,16580,16580,16580,0
|
|
20230922,170100,20437650750,16580,16580,16580,16580,0
|
|
20230922,170000,20437650750,16580,16580,16580,16580,0
|
|
20230922,165900,20437650750,16580,16580,16580,16580,0
|
|
20230922,165800,20437650750,16580,16580,16580,16580,0
|
|
20230922,165700,20437650750,16580,16580,16580,16580,0
|
|
20230922,165600,20437650750,16580,16580,16580,16580,0
|
|
20230922,165500,20437650750,16580,16580,16580,16580,48113
|
|
20230922,165400,20437650750,16580,16580,16580,16580,0
|
|
20230922,165300,20437650750,16580,16580,16580,16580,0
|
|
20230922,165200,20437650750,16580,16580,16580,16580,0
|
|
20230922,165100,20437650750,16580,16580,16580,16580,0
|
|
20230922,165000,20437650750,16580,16580,16580,16580,0
|
|
20230922,164900,20437650750,16580,16580,16580,16580,0
|
|
20230922,164800,20437650750,16580,16580,16580,16580,0
|
|
20230922,164700,20437650750,16580,16580,16580,16580,0
|
|
20230922,164600,20437650750,16580,16580,16580,16580,0
|
|
20230922,164500,20437650750,16580,16580,16580,16580,0
|
|
20230922,164400,20437650750,16580,16580,16580,16580,0
|
|
20230922,164300,20437650750,16580,16580,16580,16580,0
|
|
20230922,164200,20437650750,16580,16580,16580,16580,0
|
|
20230922,164100,20437650750,16580,16580,16580,16580,0
|
|
20230922,164000,20437650750,16580,16580,16580,16580,0
|
|
20230922,163900,20437650750,16580,16580,16580,16580,0
|
|
20230922,163800,20437650750,16580,16580,16580,16580,0
|
|
20230922,163700,20437650750,16580,16580,16580,16580,0
|
|
20230922,163600,20437650750,16580,16580,16580,16580,0
|
|
20230922,163500,20437650750,16580,16580,16580,16580,0
|
|
20230922,163400,20437650750,16580,16580,16580,16580,0
|
|
20230922,163300,20437650750,16580,16580,16580,16580,0
|
|
20230922,163200,20437650750,16580,16580,16580,16580,0
|
|
20230922,163100,20437650750,16580,16580,16580,16580,0
|
|
20230922,163000,20437650750,16580,16580,16580,16580,0
|
|
20230922,162900,20437650750,16580,16580,16580,16580,0
|
|
20230922,162800,20437650750,16580,16580,16580,16580,0
|
|
20230922,162700,20437650750,16580,16580,16580,16580,0
|
|
20230922,162600,20437650750,16580,16580,16580,16580,0
|
|
20230922,162500,20437650750,16580,16580,16580,16580,48113
|
|
20230922,162400,20437650750,16580,16580,16580,16580,0
|
|
20230922,162300,20437650750,16580,16580,16580,16580,0
|
|
20230922,162200,20437650750,16580,16580,16580,16580,0
|
|
20230922,162100,20437650750,16580,16580,16580,16580,0
|
|
20230922,162000,20437650750,16580,16580,16580,16580,0
|
|
20230922,161900,20437650750,16580,16580,16580,16580,0
|
|
20230922,161800,20437650750,16580,16580,16580,16580,0
|
|
20230922,161700,20437650750,16580,16580,16580,16580,0
|
|
20230922,161600,20437650750,16580,16580,16580,16580,0
|
|
20230922,161500,20437650750,16580,16580,16580,16580,0
|
|
20230922,161400,20437650750,16580,16580,16580,16580,0
|
|
20230922,161300,20437650750,16580,16580,16580,16580,0
|
|
20230922,161200,20437650750,16580,16580,16580,16580,0
|
|
20230922,161100,20437650750,16580,16580,16580,16580,0
|
|
20230922,161000,20437650750,16580,16580,16580,16580,0
|
|
20230922,160900,20437650750,16580,16580,16580,16580,0
|
|
20230922,160800,20437650750,16580,16580,16580,16580,0
|
|
20230922,160700,20437650750,16580,16580,16580,16580,0
|
|
20230922,160600,20437650750,16580,16580,16580,16580,0
|
|
20230922,160500,20437650750,16580,16580,16580,16580,0
|
|
20230922,160400,20437650750,16580,16580,16580,16580,0
|
|
20230922,160300,20437650750,16580,16580,16580,16580,0
|
|
20230922,160200,20437650750,16580,16580,16580,16580,0
|
|
20230922,160100,20437650750,16580,16580,16580,16580,0
|
|
20230922,160000,20437650750,16580,16580,16580,16580,0
|
|
20230922,155900,20437650750,16580,16580,16580,16580,0
|
|
20230922,155800,20437650750,16580,16580,16580,16580,0
|
|
20230922,155700,20437650750,16580,16580,16580,16580,0
|
|
20230922,155600,20437650750,16580,16580,16580,16580,0
|
|
20230922,155500,20437650750,16580,16580,16580,16580,48113
|
|
20230922,155400,20437650750,16580,16580,16580,16580,0
|
|
20230922,155300,20437650750,16580,16580,16580,16580,0
|
|
20230922,155200,20437650750,16580,16580,16580,16580,0
|
|
20230922,155100,20437650750,16580,16580,16580,16580,0
|
|
20230922,155000,20437650750,16580,16580,16580,16580,0
|
|
20230922,154900,20437650750,16580,16580,16580,16580,0
|
|
20230922,154800,20437650750,16580,16580,16580,16580,0
|
|
20230922,154700,20437650750,16580,16580,16580,16580,0
|
|
20230922,154600,20437650750,16580,16580,16580,16580,0
|
|
20230922,154500,20437650750,16580,16580,16580,16580,0
|
|
20230922,154400,20437650750,16580,16580,16580,16580,0
|
|
20230922,154300,20437650750,16580,16580,16580,16580,0
|
|
20230922,154200,20437650750,16580,16580,16580,16580,0
|
|
20230922,154100,20437650750,16580,16580,16580,16580,0
|
|
20230922,154000,20437650750,16580,16580,16580,16580,0
|
|
20230922,153900,20437650750,16580,16580,16580,16580,0
|
|
20230922,153800,20437650750,16580,16580,16580,16580,0
|
|
20230922,153700,20437650750,16580,16580,16580,16580,0
|
|
20230922,153600,20437650750,16580,16580,16580,16580,0
|
|
20230922,153500,20437650750,16580,16580,16580,16580,0
|
|
20230922,153400,20437650750,16580,16580,16580,16580,0
|
|
20230922,153300,20437650750,16580,16580,16580,16580,0
|
|
20230922,153200,20437650750,16580,16580,16580,16580,0
|
|
20230922,153100,20437650750,16580,16580,16580,16580,0
|
|
20230922,153000,20437650750,16580,16580,16580,16580,48113
|
|
20230922,152900,19639937210,16580,16580,16580,16580,0
|
|
20230922,152800,19639937210,16580,16580,16580,16580,0
|
|
20230922,152700,19639937210,16580,16580,16580,16580,0
|
|
20230922,152600,19639937210,16580,16580,16580,16580,0
|
|
20230922,152500,19639937210,16580,16580,16580,16580,0
|
|
20230922,152400,19639937210,16580,16580,16580,16580,0
|
|
20230922,152300,19639937210,16580,16580,16580,16580,0
|
|
20230922,152200,19639937210,16580,16580,16580,16580,0
|
|
20230922,152100,19639937210,16580,16580,16580,16580,0
|
|
20230922,152000,19639937210,16580,16580,16580,16580,0
|
|
20230922,151900,19639937210,16580,16580,16610,16570,5423
|
|
20230922,151800,19550006110,16580,16600,16600,16570,4184
|
|
20230922,151700,19480645280,16600,16610,16610,16580,9204
|
|
20230922,151600,19327893170,16610,16590,16610,16580,3064
|
|
20230922,151500,19277035180,16590,16620,16620,16570,11338
|
|
20230922,151400,19088883480,16620,16610,16620,16610,3311
|
|
20230922,151300,19033870640,16620,16610,16620,16610,2574
|
|
20230922,151200,18991102790,16620,16620,16620,16610,372
|
|
20230922,151100,18984921740,16620,16620,16620,16610,3590
|
|
20230922,151000,18925256220,16630,16620,16630,16620,883
|
|
20230922,150900,18910573920,16630,16620,16630,16620,906
|
|
20230922,150800,18895511350,16620,16630,16630,16620,1764
|
|
20230922,150700,18866180270,16640,16640,16650,16630,3827
|
|
20230922,150600,18802497990,16640,16620,16640,16610,5761
|
|
20230922,150500,18706728390,16620,16620,16620,16610,947
|
|
20230922,150400,18690993360,16610,16630,16630,16610,1929
|
|
20230922,150300,18658937850,16630,16630,16640,16620,1531
|
|
20230922,150200,18633474350,16640,16650,16660,16640,3106
|
|
20230922,150100,18581776080,16660,16660,16660,16650,1493
|
|
20230922,150000,18556910870,16660,16660,16660,16650,4375
|
|
20230922,145900,18484036750,16660,16670,16670,16660,1044
|
|
20230922,145800,18466634760,16670,16660,16670,16660,1332
|
|
20230922,145700,18444435900,16670,16660,16670,16660,1129
|
|
20230922,145600,18425618420,16660,16680,16680,16660,2726
|
|
20230922,145500,18380173520,16680,16670,16680,16670,1087
|
|
20230922,145400,18362044480,16670,16670,16680,16670,1237
|
|
20230922,145300,18341414200,16670,16670,16680,16670,1527
|
|
20230922,145200,18315952220,16680,16680,16680,16670,1418
|
|
20230922,145100,18292308760,16680,16680,16680,16670,1074
|
|
20230922,145000,18274397780,16670,16680,16690,16670,2069
|
|
20230922,144900,18239896900,16690,16690,16690,16680,956
|
|
20230922,144800,18223943590,16690,16700,16700,16680,2193
|
|
20230922,144700,18187343810,16700,16690,16700,16690,1037
|
|
20230922,144600,18170028160,16700,16680,16700,16670,2131
|
|
20230922,144500,18134475700,16680,16680,16680,16670,3516
|
|
20230922,144400,18075850340,16670,16670,16680,16670,1300
|
|
20230922,144300,18054173950,16660,16670,16670,16660,1004
|
|
20230922,144200,18037441130,16660,16670,16670,16660,1999
|
|
20230922,144100,18004128400,16670,16670,16670,16660,2560
|
|
20230922,144000,17961454440,16670,16670,16670,16660,2162
|
|
20230922,143900,17925419980,16670,16670,16670,16660,795
|
|
20230922,143800,17912168740,16660,16670,16670,16660,1601
|
|
20230922,143700,17885486680,16670,16670,16670,16660,1020
|
|
20230922,143600,17868485660,16660,16670,16670,16660,1656
|
|
20230922,143500,17840889190,16670,16660,16670,16660,607
|
|
20230922,143400,17830770550,16660,16670,16670,16660,652
|
|
20230922,143300,17819902240,16680,16670,16680,16660,2667
|
|
20230922,143200,17775437960,16670,16690,16690,16660,2497
|
|
20230922,143100,17733800930,16690,16700,16700,16680,3543
|
|
20230922,143000,17674686300,16700,16690,16700,16690,2441
|
|
20230922,142900,17633932150,16700,16710,16710,16700,2489
|
|
20230922,142800,17592359220,16710,16710,16710,16700,784
|
|
20230922,142700,17579259090,16710,16710,16710,16700,822
|
|
20230922,142600,17565524090,16710,16710,16710,16700,1533
|
|
20230922,142500,17539907810,16700,16710,16710,16700,2580
|
|
20230922,142400,17496802550,16710,16670,16710,16670,9466
|
|
20230922,142300,17338839420,16670,16670,16670,16660,1718
|
|
20230922,142200,17310207960,16670,16660,16670,16660,1978
|
|
20230922,142100,17277241930,16670,16670,16670,16660,1091
|
|
20230922,142000,17259057200,16670,16670,16670,16660,656
|
|
20230922,141900,17248121770,16660,16670,16670,16660,580
|
|
20230922,141800,17238453730,16670,16680,16680,16660,2156
|
|
20230922,141700,17202516790,16680,16680,16680,16670,1178
|
|
20230922,141600,17182869330,16680,16680,16680,16670,1972
|
|
20230922,141500,17149982010,16670,16680,16680,16670,956
|
|
20230922,141400,17134038690,16680,16680,16680,16670,1015
|
|
20230922,141300,17117112430,16680,16670,16680,16670,959
|
|
20230922,141200,17101118340,16670,16680,16680,16670,1414
|
|
20230922,141100,17077539810,16680,16680,16680,16670,1177
|
|
20230922,141000,17057908540,16680,16690,16690,16680,1569
|
|
20230922,140900,17031727260,16690,16710,16710,16690,3025
|
|
20230922,140800,16981222490,16710,16710,16720,16700,2078
|
|
20230922,140700,16946505860,16720,16720,16720,16710,566
|
|
20230922,140600,16937043180,16710,16710,16720,16710,912
|
|
20230922,140500,16921795810,16720,16720,16720,16710,2419
|
|
20230922,140400,16881363330,16720,16720,16720,16710,956
|
|
20230922,140300,16865381160,16710,16710,16720,16710,822
|
|
20230922,140200,16851640950,16710,16700,16710,16700,1172
|
|
20230922,140100,16832059590,16700,16690,16700,16690,1921
|
|
20230922,140000,16799981190,16690,16700,16700,16680,1648
|
|
20230922,135900,16772472330,16700,16690,16700,16690,2739
|
|
20230922,135800,16726740780,16690,16680,16690,16670,1834
|
|
20230922,135700,16696149730,16680,16670,16680,16670,968
|
|
20230922,135600,16680005390,16680,16680,16690,16670,1105
|
|
20230922,135500,16661573240,16680,16680,16690,16670,590
|
|
20230922,135400,16651731300,16680,16680,16680,16670,1154
|
|
20230922,135300,16632482810,16680,16650,16680,16650,4291
|
|
20230922,135200,16561011370,16650,16640,16650,16640,1583
|
|
20230922,135100,16534662480,16640,16640,16640,16630,2347
|
|
20230922,135000,16495615600,16640,16620,16640,16620,1418
|
|
20230922,134900,16472031760,16630,16630,16630,16630,891
|
|
20230922,134800,16457214430,16630,16630,16630,16620,1763
|
|
20230922,134700,16427895830,16630,16610,16630,16610,1839
|
|
20230922,134600,16397329820,16620,16610,16620,16610,1436
|
|
20230922,134500,16373463510,16620,16610,16620,16610,1397
|
|
20230922,134400,16350252410,16620,16620,16620,16610,757
|
|
20230922,134300,16337671750,16620,16620,16620,16610,1367
|
|
20230922,134200,16314962280,16620,16620,16620,16610,824
|
|
20230922,134100,16301267510,16610,16610,16630,16610,1868
|
|
20230922,134000,16270222930,16610,16600,16620,16600,5685
|
|
20230922,133900,16175831530,16590,16600,16600,16590,3051
|
|
20230922,133800,16125185090,16590,16590,16600,16590,808
|
|
20230922,133700,16111777550,16600,16590,16600,16590,625
|
|
20230922,133600,16101404740,16590,16590,16600,16590,797
|
|
20230922,133500,16088180590,16590,16590,16600,16590,2028
|
|
20230922,133400,16054531140,16590,16610,16610,16590,1615
|
|
20230922,133300,16027723220,16600,16600,16610,16600,934
|
|
20230922,133200,16012213070,16600,16610,16610,16600,1187
|
|
20230922,133100,15992503020,16610,16600,16610,16600,515
|
|
20230922,133000,15983949690,16600,16600,16610,16600,1245
|
|
20230922,132900,15963275980,16610,16580,16610,16580,10421
|
|
20230922,132800,15790372310,16580,16570,16580,16570,1142
|
|
20230922,132700,15771438400,16580,16580,16580,16570,279
|
|
20230922,132600,15766813580,16580,16580,16580,16570,1213
|
|
20230922,132500,15746705420,16570,16570,16580,16570,757
|
|
20230922,132400,15734155220,16570,16580,16580,16570,333
|
|
20230922,132300,15728634830,16580,16580,16580,16570,656
|
|
20230922,132200,15717760270,16570,16570,16570,16570,489
|
|
20230922,132100,15709657540,16580,16580,16580,16570,1772
|
|
20230922,132000,15680292410,16580,16570,16580,16570,438
|
|
20230922,131900,15673031610,16570,16580,16580,16560,1189
|
|
20230922,131800,15653329920,16580,16540,16580,16540,5081
|
|
20230922,131700,15569242240,16540,16530,16540,16530,1210
|
|
20230922,131600,15549235440,16530,16540,16540,16530,464
|
|
20230922,131500,15541562830,16530,16530,16540,16530,1653
|
|
20230922,131400,15514237520,16540,16540,16540,16530,3041
|
|
20230922,131300,15463963820,16540,16540,16540,16530,222
|
|
20230922,131200,15460292880,16540,16530,16560,16530,3646
|
|
20230922,131100,15400015170,16530,16560,16560,16520,605
|
|
20230922,131000,15390013150,16570,16570,16570,16560,1588
|
|
20230922,130900,15363713150,16560,16560,16570,16550,1160
|
|
20230922,130800,15344503210,16550,16490,16570,16490,17336
|
|
20230922,130700,15058074500,16490,16490,16500,16490,1024
|
|
20230922,130600,15041179740,16490,16500,16500,16490,304
|
|
20230922,130500,15036166520,16500,16490,16500,16490,591
|
|
20230922,130400,15026417070,16500,16490,16500,16490,86
|
|
20230922,130300,15024998900,16500,16490,16500,16490,1212
|
|
20230922,130200,15005012450,16490,16510,16510,16490,5216
|
|
20230922,130100,14918955300,16500,16500,16510,16500,266
|
|
20230922,130000,14914565480,16510,16510,16510,16510,271
|
|
20230922,125900,14910091270,16500,16500,16510,16500,479
|
|
20230922,125800,14902185370,16500,16510,16510,16500,573
|
|
20230922,125700,14892730770,16510,16510,16510,16500,244
|
|
20230922,125600,14888703160,16500,16500,16510,16500,901
|
|
20230922,125500,14873836040,16500,16500,16510,16500,358
|
|
20230922,125400,14867928710,16510,16490,16510,16490,2932
|
|
20230922,125300,14819550200,16490,16490,16500,16480,1850
|
|
20230922,125200,14789043490,16490,16480,16490,16470,11407
|
|
20230922,125100,14601047500,16480,16480,16480,16470,2960
|
|
20230922,125000,14552268050,16480,16480,16480,16470,266
|
|
20230922,124900,14547884490,16480,16480,16480,16470,688
|
|
20230922,124800,14536547730,16480,16470,16480,16470,350
|
|
20230922,124700,14530781030,16480,16480,16480,16470,1401
|
|
20230922,124600,14507695260,16480,16470,16480,16470,2135
|
|
20230922,124500,14472517000,16480,16470,16480,16470,216
|
|
20230922,124400,14468959370,16470,16480,16480,16470,145
|
|
20230922,124300,14466570530,16480,16470,16480,16470,273
|
|
20230922,124200,14462073900,16470,16480,16480,16470,593
|
|
20230922,124100,14452305680,16480,16470,16480,16470,6146
|
|
20230922,124000,14351080430,16470,16480,16480,16470,307
|
|
20230922,123900,14346023950,16480,16480,16480,16470,334
|
|
20230922,123800,14340521660,16470,16480,16480,16470,1731
|
|
20230922,123700,14312010270,16470,16480,16480,16470,363
|
|
20230922,123600,14306030900,16470,16480,16480,16470,526
|
|
20230922,123500,14297365500,16480,16490,16490,16470,7248
|
|
20230922,123400,14177919870,16490,16490,16490,16480,1057
|
|
20230922,123300,14160497630,16490,16490,16490,16480,1186
|
|
20230922,123200,14140950230,16480,16490,16490,16480,574
|
|
20230922,123100,14131485440,16490,16490,16500,16480,1794
|
|
20230922,123000,14101903590,16490,16490,16500,16490,426
|
|
20230922,122900,14094877120,16490,16500,16500,16490,306
|
|
20230922,122800,14089829730,16500,16500,16500,16490,183
|
|
20230922,122700,14086810790,16500,16510,16510,16490,407
|
|
20230922,122600,14080097900,16500,16500,16510,16500,1631
|
|
20230922,122500,14053186370,16510,16500,16510,16500,101
|
|
20230922,122400,14051519800,16500,16500,16510,16500,269
|
|
20230922,122300,14047081190,16510,16500,16510,16500,1425
|
|
20230922,122200,14023568580,16510,16510,16510,16500,1793
|
|
20230922,122100,13993975470,16510,16500,16510,16500,217
|
|
20230922,122000,13990393190,16500,16510,16510,16500,1083
|
|
20230922,121900,13972523670,16500,16500,16500,16500,146
|
|
20230922,121800,13970114670,16500,16510,16510,16500,1229
|
|
20230922,121700,13949835700,16500,16470,16500,16470,14365
|
|
20230922,121600,13713067030,16470,16470,16480,16470,717
|
|
20230922,121500,13701257750,16470,16480,16480,16470,4537
|
|
20230922,121400,13626531950,16480,16480,16480,16470,394
|
|
20230922,121300,13620040230,16470,16480,16480,16470,334
|
|
20230922,121200,13614535920,16480,16480,16480,16470,876
|
|
20230922,121100,13600102510,16480,16470,16480,16470,374
|
|
20230922,121000,13593939760,16480,16480,16480,16470,1132
|
|
20230922,120900,13575292720,16480,16480,16480,16470,420
|
|
20230922,120800,13568372580,16480,16470,16480,16470,513
|
|
20230922,120700,13559918850,16470,16470,16480,16460,9752
|
|
20230922,120600,13399312920,16470,16460,16470,16460,372
|
|
20230922,120500,13393188560,16470,16470,16470,16460,4113
|
|
20230922,120400,13325481190,16460,16470,16470,16460,1342
|
|
20230922,120300,13303387930,16460,16490,16500,16460,12578
|
|
20230922,120200,13096122500,16490,16500,16510,16490,13412
|
|
20230922,120100,12874854070,16510,16500,16510,16500,1409
|
|
20230922,120000,12851600380,16500,16500,16510,16500,629
|
|
20230922,115900,12841221850,16510,16500,16510,16500,7035
|
|
20230922,115800,12725074540,16500,16510,16510,16500,3380
|
|
20230922,115700,12669287890,16510,16510,16510,16500,390
|
|
20230922,115600,12662851420,16510,16510,16510,16500,4177
|
|
20230922,115500,12593909420,16510,16500,16510,16500,575
|
|
20230922,115400,12584418900,16510,16510,16510,16500,968
|
|
20230922,115300,12568438900,16500,16510,16510,16500,11147
|
|
20230922,115200,12384414760,16520,16530,16530,16510,3771
|
|
20230922,115100,12322118750,16530,16530,16530,16520,2338
|
|
20230922,115000,12283487380,16530,16520,16530,16520,197
|
|
20230922,114900,12280232490,16520,16540,16540,16520,4078
|
|
20230922,114800,12212823310,16540,16540,16540,16530,1580
|
|
20230922,114700,12186690500,16540,16540,16550,16540,3125
|
|
20230922,114600,12135002970,16540,16540,16550,16540,165
|
|
20230922,114500,12132273140,16550,16550,16550,16540,111
|
|
20230922,114400,12130437030,16540,16570,16570,16540,9547
|
|
20230922,114300,11972328930,16570,16570,16570,16570,451
|
|
20230922,114200,11964855860,16580,16580,16580,16570,1159
|
|
20230922,114100,11945649170,16570,16570,16580,16570,1305
|
|
20230922,114000,11924024520,16580,16580,16580,16570,1214
|
|
20230922,113900,11903907680,16570,16580,16580,16570,2286
|
|
20230922,113800,11866022010,16580,16570,16580,16570,745
|
|
20230922,113700,11853676660,16570,16570,16580,16570,285
|
|
20230922,113600,11848953700,16570,16570,16580,16570,540
|
|
20230922,113500,11840004720,16570,16580,16580,16570,1705
|
|
20230922,113400,11811737490,16570,16580,16580,16570,1263
|
|
20230922,113300,11790798860,16580,16580,16580,16570,387
|
|
20230922,113200,11784385360,16570,16580,16580,16570,334
|
|
20230922,113100,11778849120,16580,16570,16580,16570,634
|
|
20230922,113000,11768342520,16580,16570,16580,16570,179
|
|
20230922,112900,11765376430,16580,16570,16580,16570,514
|
|
20230922,112800,11756858330,16570,16570,16570,16570,550
|
|
20230922,112700,11747744830,16570,16570,16580,16570,555
|
|
20230922,112600,11738547130,16570,16580,16580,16570,384
|
|
20230922,112500,11732183620,16580,16580,16580,16570,206
|
|
20230922,112400,11728769570,16580,16570,16580,16570,424
|
|
20230922,112300,11721742880,16580,16580,16580,16570,213
|
|
20230922,112200,11718212930,16580,16580,16580,16570,516
|
|
20230922,112100,11709661330,16570,16570,16580,16570,421
|
|
20230922,112000,11702685320,16570,16570,16580,16570,477
|
|
20230922,111900,11694778090,16580,16570,16580,16570,627
|
|
20230922,111800,11684382660,16580,16570,16580,16570,1817
|
|
20230922,111700,11654257650,16580,16580,16580,16580,2027
|
|
20230922,111600,11620649990,16580,16590,16590,16580,816
|
|
20230922,111500,11607114620,16580,16590,16590,16580,235
|
|
20230922,111400,11603217950,16580,16590,16590,16580,1017
|
|
20230922,111300,11586355960,16590,16590,16590,16580,259
|
|
20230922,111200,11582060370,16590,16600,16600,16580,9130
|
|
20230922,111100,11430550990,16600,16600,16610,16600,161
|
|
20230922,111000,11427877070,16610,16610,16610,16600,246
|
|
20230922,110900,11423791590,16610,16610,16610,16600,685
|
|
20230922,110800,11412415350,16610,16600,16610,16600,280
|
|
20230922,110700,11407766520,16600,16600,16610,16600,170
|
|
20230922,110600,11404943870,16610,16610,16610,16600,181
|
|
20230922,110500,11401937750,16610,16610,16610,16600,1050
|
|
20230922,110400,11384507580,16600,16610,16610,16600,622
|
|
20230922,110300,11374176310,16610,16610,16610,16600,1293
|
|
20230922,110200,11352700410,16610,16620,16630,16610,1568
|
|
20230922,110100,11326638910,16630,16630,16630,16620,898
|
|
20230922,110000,11311706410,16630,16630,16630,16620,177
|
|
20230922,105900,11308762940,16620,16620,16630,16620,788
|
|
20230922,105800,11295666080,16620,16630,16630,16620,853
|
|
20230922,105700,11281488340,16630,16620,16630,16620,216
|
|
20230922,105600,11277896780,16620,16630,16630,16620,258
|
|
20230922,105500,11273606330,16630,16620,16630,16620,268
|
|
20230922,105400,11269149570,16630,16610,16630,16610,3230
|
|
20230922,105300,11215490100,16610,16610,16610,16600,838
|
|
20230922,105200,11201570960,16610,16600,16610,16600,67
|
|
20230922,105100,11200458200,16610,16610,16610,16600,316
|
|
20230922,105000,11195209490,16600,16620,16620,16600,630
|
|
20230922,104900,11184745510,16620,16620,16620,16610,352
|
|
20230922,104800,11178897050,16610,16610,16620,16610,133
|
|
20230922,104700,11176687340,16620,16600,16620,16600,180
|
|
20230922,104600,11173697030,16600,16590,16600,16590,2813
|
|
20230922,104500,11127001630,16590,16600,16600,16590,276
|
|
20230922,104400,11122422100,16600,16630,16630,16600,2264
|
|
20230922,104300,11084814630,16630,16620,16630,16620,315
|
|
20230922,104200,11079577180,16630,16630,16630,16620,181
|
|
20230922,104100,11076567520,16630,16600,16630,16600,3549
|
|
20230922,104000,11017632500,16600,16600,16600,16590,790
|
|
20230922,103900,11004518540,16590,16590,16600,16590,196
|
|
20230922,103800,11001265210,16600,16590,16600,16590,30
|
|
20230922,103700,11000767460,16590,16590,16600,16590,589
|
|
20230922,103600,10990995940,16590,16590,16590,16580,1768
|
|
20230922,103500,10961670120,16600,16600,16600,16590,220
|
|
20230922,103400,10958019470,16600,16560,16600,16560,3207
|
|
20230922,103300,10904884590,16560,16560,16570,16560,1557
|
|
20230922,103200,10879099300,16570,16600,16600,16560,1874
|
|
20230922,103100,10848020580,16590,16550,16600,16550,3282
|
|
20230922,103000,10793627180,16550,16520,16550,16520,6582
|
|
20230922,102900,10684806790,16530,16530,16530,16520,481
|
|
20230922,102800,10676859980,16530,16530,16530,16520,934
|
|
20230922,102700,10661423020,16530,16530,16530,16520,265
|
|
20230922,102600,10657043420,16530,16520,16530,16520,497
|
|
20230922,102500,10648828990,16530,16530,16530,16520,1049
|
|
20230922,102400,10631490040,16530,16510,16530,16510,2061
|
|
20230922,102300,10597441890,16510,16510,16520,16510,2579
|
|
20230922,102200,10554837900,16520,16510,16520,16500,1656
|
|
20230922,102100,10527495260,16520,16530,16540,16510,3946
|
|
20230922,102000,10462328180,16540,16540,16540,16530,1364
|
|
20230922,101900,10439779490,16540,16530,16540,16530,1064
|
|
20230922,101800,10422185240,16530,16560,16560,16520,2932
|
|
20230922,101700,10373718230,16560,16520,16560,16520,6019
|
|
20230922,101600,10274231990,16520,16520,16530,16520,3047
|
|
20230922,101500,10223892750,16520,16530,16530,16520,193
|
|
20230922,101400,10220702520,16530,16530,16530,16520,366
|
|
20230922,101300,10214652620,16530,16520,16530,16520,813
|
|
20230922,101200,10201220660,16530,16510,16530,16500,7831
|
|
20230922,101100,10071875040,16510,16510,16510,16500,1552
|
|
20230922,101000,10046256680,16510,16510,16520,16510,2382
|
|
20230922,100900,10006929750,16510,16510,16510,16500,16299
|
|
20230922,100800,9737933040,16510,16520,16520,16510,6972
|
|
20230922,100700,9622811200,16520,16510,16520,16510,877
|
|
20230922,100600,9608331040,16510,16520,16520,16510,1489
|
|
20230922,100500,9583741640,16510,16560,16560,16510,14071
|
|
20230922,100400,9351025950,16560,16560,16570,16550,1461
|
|
20230922,100300,9326831700,16560,16550,16570,16550,2919
|
|
20230922,100200,9278499140,16560,16570,16570,16550,2494
|
|
20230922,100100,9237190530,16560,16590,16590,16560,1457
|
|
20230922,100000,9213046990,16580,16600,16600,16570,5151
|
|
20230922,095900,9127613620,16600,16590,16600,16590,665
|
|
20230922,095800,9116579800,16590,16590,16600,16590,939
|
|
20230922,095700,9100996860,16600,16600,16600,16590,1994
|
|
20230922,095600,9067915530,16600,16590,16600,16590,477
|
|
20230922,095500,9059999840,16600,16600,16600,16590,1844
|
|
20230922,095400,9029389480,16600,16600,16600,16590,533
|
|
20230922,095300,9020545100,16580,16560,16600,16560,3868
|
|
20230922,095200,8956428500,16550,16570,16570,16550,2479
|
|
20230922,095100,8915392730,16570,16580,16580,16550,4728
|
|
20230922,095000,8837088740,16580,16580,16590,16570,4040
|
|
20230922,094900,8770122980,16580,16590,16600,16570,3262
|
|
20230922,094800,8716022430,16590,16580,16590,16580,1548
|
|
20230922,094700,8690341400,16580,16590,16610,16580,13312
|
|
20230922,094600,8469518610,16590,16590,16600,16580,1190
|
|
20230922,094500,8449775520,16590,16590,16600,16580,4281
|
|
20230922,094400,8378753030,16580,16610,16620,16580,4717
|
|
20230922,094300,8300462560,16600,16590,16630,16580,7683
|
|
20230922,094200,8172967330,16580,16590,16590,16580,2020
|
|
20230922,094100,8139467030,16590,16590,16590,16580,2323
|
|
20230922,094000,8100932490,16590,16590,16600,16580,5243
|
|
20230922,093900,8013955590,16590,16550,16590,16550,2472
|
|
20230922,093800,7972997320,16560,16540,16560,16540,2209
|
|
20230922,093700,7936441220,16540,16530,16550,16470,9791
|
|
20230922,093600,7774935020,16520,16470,16530,16450,14426
|
|
20230922,093500,7537169340,16470,16440,16490,16440,13352
|
|
20230922,093400,7317487950,16430,16460,16460,16430,15280
|
|
20230922,093300,7066136400,16450,16550,16550,16450,70673
|
|
20230922,093200,5899107410,16550,16560,16560,16540,4811
|
|
20230922,093100,5819476040,16560,16570,16570,16550,3515
|
|
20230922,093000,5761290480,16560,16570,16570,16550,5597
|
|
20230922,092900,5668622050,16570,16570,16570,16550,5774
|
|
20230922,092800,5573020940,16570,16550,16590,16550,14052
|
|
20230922,092700,5340302290,16550,16550,16560,16540,5826
|
|
20230922,092600,5243883380,16540,16560,16560,16530,14747
|
|
20230922,092500,4999936790,16560,16540,16570,16530,9278
|
|
20230922,092400,4846405480,16530,16580,16590,16530,22840
|
|
20230922,092300,4468296700,16580,16670,16680,16580,48018
|
|
20230922,092200,3670621670,16670,16700,16700,16670,10181
|
|
20230922,092100,3500730370,16700,16700,16700,16690,2834
|
|
20230922,092000,3453415960,16700,16680,16700,16680,3058
|
|
20230922,091900,3402384900,16670,16680,16680,16660,9832
|
|
20230922,091800,3238494040,16670,16650,16670,16630,8463
|
|
20230922,091700,3097566830,16650,16660,16670,16650,10059
|
|
20230922,091600,2930045730,16650,16650,16690,16620,8161
|
|
20230922,091500,2794160730,16650,16790,16800,16650,41040
|
|
20230922,091400,2107206080,16790,16790,16810,16790,2059
|
|
20230922,091300,2072625250,16790,16790,16800,16770,8433
|
|
20230922,091200,1931084420,16790,16850,16850,16780,16916
|
|
20230922,091100,1646710510,16850,16890,16890,16830,9876
|
|
20230922,091000,1480292830,16890,16940,16950,16880,2833
|
|
20230922,090900,1432340850,16950,16870,16950,16870,2597
|
|
20230922,090800,1388438440,16870,16850,16890,16840,2524
|
|
20230922,090700,1345882050,16860,16820,16860,16820,7839
|
|
20230922,090600,1213924190,16830,16860,16860,16820,6518
|
|
20230922,090500,1104171910,16850,16900,16910,16840,14388
|
|
20230922,090400,861311960,16900,16880,16900,16870,7821
|
|
20230922,090300,729292440,16880,16920,16930,16870,6878
|
|
20230922,090200,613043920,16920,16860,16990,16850,8917
|
|
20230922,090100,462320480,16860,16920,16990,16860,13127
|
|
20230922,090000,240407950,16930,17060,17080,16910,14047
|